Dark

MRC
MRC GLOBAL INC.
stock NYSE

Inactive

Nov 5, 2025

13.78USD-0.434%(-0.06)1,994,171

Pre-market

0.00USD-100.000%(-13.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	12.4600	14.6900	12.0300	13.7800	-0.434%	1,994,171	0.000%
2025-11-04	13.7000	13.9000	13.6300	13.8400	-0.646%	1,052,081	-0.434%
2025-11-03	13.9700	14.0300	13.7850	13.9300	-0.143%	630,103	-1.077%
2025-10-31	13.9500	14.0900	13.8100	13.9500	-0.499%	572,309	-1.219%
2025-10-30	13.7900	14.2800	13.7850	14.0200	+0.502%	459,880	-1.712%
2025-10-29	13.9400	14.2900	13.8300	13.9500	-0.215%	475,278	-1.219%
2025-10-28	13.8100	14.0700	13.6900	13.9800	+0.503%	408,718	-1.431%
2025-10-27	14.3000	14.5400	13.7950	13.9100	-3.870%	443,457	-0.935%
2025-10-24	14.5400	14.5500	14.3500	14.4700	+0.486%	298,378	-4.768%
2025-10-23	14.0600	14.4300	13.9950	14.4000	+2.857%	353,668	-4.306%
2025-10-22	13.9600	14.0300	13.7000	14.0000	+0.792%	367,928	-1.571%
2025-10-21	13.5800	14.0600	13.5200	13.8900	+2.434%	352,325	-0.792%
2025-10-20	13.3000	13.6600	13.3000	13.5600	+1.878%	1,002,979	+1.622%
2025-10-17	13.2600	13.4800	13.1800	13.3100	0.000%	708,672	+3.531%
2025-10-16	13.2000	13.3950	13.1400	13.3100	+0.453%	450,852	+3.531%
2025-10-15	13.2700	13.3600	13.1600	13.2500	+0.227%	585,082	+4.000%
2025-10-14	13.0100	13.3400	13.0100	13.2200	-0.302%	886,143	+4.236%
2025-10-13	13.4400	13.5000	13.2200	13.2600	+0.151%	618,421	+3.922%
2025-10-10	13.8600	13.9400	13.1800	13.2400	-5.225%	1,026,349	+4.079%
2025-10-09	14.7900	14.8600	13.9500	13.9700	-5.926%	343,291	-1.360%
2025-10-08	14.7600	14.9800	14.7400	14.8500	+0.952%	268,944	-7.205%
2025-10-07	15.0400	15.2599	14.4700	14.7100	-2.129%	396,571	-6.322%
2025-10-06	15.0100	15.3500	14.9700	15.0300	+0.602%	567,407	-8.317%
2025-10-03	14.5000	15.0200	14.4700	14.9400	+3.320%	692,270	-7.764%
2025-10-02	14.2000	14.5450	14.2000	14.4600	-0.413%	583,093	-4.703%
2025-10-01	14.3600	14.6650	14.3100	14.5200	+0.693%	487,599	-5.096%
2025-09-30	14.3200	14.4600	14.2800	14.4200	+0.278%	399,272	-4.438%
2025-09-29	14.6600	14.7000	14.2100	14.3800	-1.642%	548,181	-4.172%
2025-09-26	14.5200	14.8600	14.5200	14.6200	+0.758%	531,056	-5.746%
2025-09-25	14.5300	14.6050	14.4100	14.5100	-0.820%	528,579	-5.031%
2025-09-24	14.6800	14.9950	14.6200	14.6300	+0.068%	961,397	-5.810%
2025-09-23	14.5200	14.9400	14.5200	14.6200	+0.343%	974,535	-5.746%
2025-09-22	14.2300	14.6050	14.1300	14.5700	+2.246%	899,557	-5.422%
2025-09-19	14.6600	14.6600	14.2000	14.2500	-2.464%	3,098,064	-3.298%
2025-09-18	14.4300	14.8300	14.4300	14.6100	+1.741%	1,516,738	-5.681%
2025-09-17	14.5400	14.7600	14.2600	14.3600	-1.238%	1,656,214	-4.039%
2025-09-16	14.5300	14.6100	14.4000	14.5400	+0.414%	1,027,065	-5.227%
2025-09-15	14.4100	14.6600	14.3301	14.4800	+0.416%	944,569	-4.834%
2025-09-12	14.8900	14.8900	14.4200	14.4200	-2.830%	421,237	-4.438%
2025-09-11	14.5600	14.8700	14.4900	14.8400	+1.993%	562,155	-7.143%
2025-09-10	14.4800	14.7850	14.4800	14.5500	+0.276%	296,257	-5.292%
2025-09-09	14.7800	14.9050	14.4850	14.5100	-2.158%	565,728	-5.031%
2025-09-08	15.2400	15.2400	14.7750	14.8300	-1.788%	406,809	-7.080%
2025-09-05	15.0700	15.2600	14.8650	15.1000	-0.330%	451,103	-8.742%
2025-09-04	14.6900	15.1600	14.6200	15.1500	+3.272%	468,892	-9.043%
2025-09-03	14.7600	14.9500	14.6050	14.6700	-1.478%	580,608	-6.067%
2025-09-02	14.8200	15.0700	14.7900	14.8900	-1.260%	543,471	-7.455%
2025-08-29	15.3900	15.4300	14.9900	15.0800	-1.695%	272,012	-8.621%
2025-08-28	15.2100	15.4000	15.0500	15.3400	+1.388%	341,920	-10.169%
2025-08-27	14.8900	15.1800	14.8900	15.1300	+0.398%	370,819	-8.923%
2025-08-26	14.7500	15.1600	14.6600	15.0700	+1.962%	588,981	-8.560%
2025-08-25	14.9700	15.0200	14.7500	14.7800	-1.269%	403,821	-6.766%
2025-08-22	14.3000	15.0800	14.2400	14.9700	+5.571%	713,808	-7.949%
2025-08-21	13.8600	14.2000	13.8150	14.1800	+1.795%	615,407	-2.821%
2025-08-20	14.0100	14.1050	13.8400	13.9300	-0.286%	624,136	-1.077%
2025-08-19	13.8400	14.0700	13.8100	13.9700	+1.085%	489,872	-1.360%
2025-08-18	13.7100	13.8800	13.6800	13.8200	+0.436%	332,194	-0.289%
2025-08-15	14.0400	14.0400	13.7400	13.7600	-1.644%	348,978	+0.145%
2025-08-14	13.9300	14.0100	13.6400	13.9900	-0.710%	511,057	-1.501%
2025-08-13	14.0100	14.1100	13.8900	14.0900	+1.149%	605,268	-2.200%
2025-08-12	13.6500	14.0700	13.6400	13.9300	+2.880%	836,941	-1.077%
2025-08-11	14.0900	14.1500	13.5400	13.5400	-4.176%	668,111	+1.773%
2025-08-08	14.0800	14.3700	13.9800	14.1300	+0.857%	1,088,774	-2.477%
2025-08-07	13.6300	14.2300	13.5400	14.0100	+4.709%	1,235,386	-1.642%
2025-08-06	14.2000	14.5800	12.9400	13.3800	-6.825%	1,792,519	+2.990%
2025-08-05	14.2000	14.3800	13.9600	14.3600	+2.498%	652,915	-4.039%
2025-08-04	13.9000	14.1600	13.8100	14.0100	+1.009%	786,361	-1.642%
2025-08-01	14.3900	14.5300	13.8100	13.8700	-5.518%	718,516	-0.649%
2025-07-31	14.6700	14.8700	14.5300	14.6800	-0.811%	819,414	-6.131%
2025-07-30	15.0400	15.2250	14.6800	14.8000	-2.181%	785,500	-6.892%
2025-07-29	15.1100	15.3400	14.8700	15.1300	+0.732%	807,139	-8.923%
2025-07-28	14.4000	15.0800	14.4000	15.0200	+4.962%	1,638,022	-8.256%
2025-07-25	14.6500	14.6500	14.2400	14.3100	-2.053%	575,800	-3.704%
2025-07-24	14.3700	14.7200	14.3000	14.6100	+1.247%	1,230,023	-5.681%
2025-07-23	14.4500	14.6100	14.3500	14.4300	+1.050%	902,170	-4.505%
2025-07-22	14.0700	14.5800	14.0000	14.2800	+1.854%	932,183	-3.501%
2025-07-21	13.9600	14.1000	13.8900	14.0200	-0.214%	946,230	-1.712%
2025-07-18	13.9500	14.0900	13.8100	14.0500	+0.429%	1,078,490	-1.922%
2025-07-17	13.6700	14.1950	13.5900	13.9900	+2.641%	1,690,995	-1.501%
2025-07-16	13.6400	13.6800	13.2400	13.6300	+0.442%	1,216,426	+1.101%
2025-07-15	13.2300	14.0700	13.2300	13.5700	+3.272%	2,392,881	+1.548%
2025-07-14	12.7500	13.2000	12.3900	13.1400	+2.737%	2,410,179	+4.871%
2025-07-11	12.9100	12.9400	12.7000	12.7900	-1.312%	873,139	+7.740%
2025-07-10	13.1000	13.1500	12.9000	12.9600	-1.144%	1,410,191	+6.327%
2025-07-09	13.3700	13.3950	13.0000	13.1100	-1.429%	1,571,181	+5.111%
2025-07-08	12.9400	13.5400	12.9173	13.3000	+3.421%	1,577,793	+3.609%
2025-07-07	13.1800	13.2900	12.7800	12.8600	-3.453%	1,156,194	+7.154%
2025-07-03	13.5300	13.5600	13.0800	13.3200	-1.187%	910,357	+3.453%
2025-07-02	13.4800	13.5700	13.2600	13.4800	+1.049%	1,913,194	+2.226%
2025-07-01	13.7000	13.8200	13.1300	13.3400	-2.699%	2,297,453	+3.298%
2025-06-30	14.9200	15.0400	13.6800	13.7100	-7.925%	3,464,783	+0.511%
2025-06-27	14.7700	15.5900	14.4500	14.8900	+11.787%	6,385,306	-7.455%
2025-06-26	13.1200	13.3700	13.0300	13.3200	+2.699%	504,908	+3.453%
2025-06-25	13.1300	13.1300	12.9200	12.9700	-1.219%	647,862	+6.245%
2025-06-24	12.9000	13.1650	12.7500	13.1300	+2.418%	513,094	+4.950%
2025-06-23	12.8200	12.9400	12.6400	12.8200	-0.389%	514,055	+7.488%
2025-06-20	12.8300	13.0000	12.7800	12.8700	+1.179%	920,221	+7.071%
2025-06-18	12.7900	13.0200	12.7100	12.7200	-0.780%	413,932	+8.333%
2025-06-17	12.6900	13.0300	12.6900	12.8200	-0.389%	367,156	+7.488%
2025-06-16	12.8300	12.9250	12.7500	12.8700	+1.020%	340,050	+7.071%
2025-06-13	12.9300	12.9400	12.6700	12.7400	-1.925%	400,167	+8.163%
2025-06-12	13.0400	13.1800	12.8300	12.9900	-1.814%	522,970	+6.082%
2025-06-11	12.9400	13.2300	12.8700	13.2300	+2.241%	688,242	+4.157%
2025-06-10	13.0100	13.0900	12.8601	12.9400	+0.700%	413,875	+6.491%
2025-06-09	12.8600	13.0300	12.7500	12.8500	+0.863%	432,053	+7.237%
2025-06-06	12.9200	12.9600	12.7300	12.7400	+1.111%	513,370	+8.163%
2025-06-05	12.5800	12.7800	12.4650	12.6000	+0.239%	538,429	+9.365%
2025-06-04	12.7000	12.8200	12.5300	12.5700	-0.946%	603,045	+9.626%
2025-06-03	12.2600	12.7300	12.1900	12.6900	+3.931%	697,151	+8.589%
2025-06-02	12.4000	12.4150	12.1450	12.2100	-1.612%	596,006	+12.858%
2025-05-30	12.4500	12.5100	12.2500	12.4100	-1.037%	612,584	+11.039%
2025-05-29	12.5800	12.5810	12.3000	12.5400	+0.160%	736,922	+9.888%
2025-05-28	12.6800	12.7400	12.5000	12.5200	-0.792%	490,627	+10.064%
2025-05-27	12.5600	12.7000	12.4000	12.6200	+1.939%	663,279	+9.192%
2025-05-23	12.0400	12.4000	12.0400	12.3800	+0.406%	354,173	+11.309%
2025-05-22	12.3500	12.4150	12.2900	12.3300	-0.645%	435,729	+11.760%
2025-05-21	12.5000	12.6500	12.3850	12.4100	-2.052%	538,659	+11.039%
2025-05-20	12.7400	12.7950	12.6500	12.6700	-1.016%	364,796	+8.761%
2025-05-19	12.6400	12.8350	12.5800	12.8000	-0.078%	442,546	+7.656%
2025-05-16	12.8600	12.9110	12.6400	12.8100	-0.311%	675,515	+7.572%
2025-05-15	12.7900	12.9050	12.7000	12.8500	-0.388%	878,348	+7.237%
2025-05-14	13.0600	13.1700	12.9000	12.9000	-1.752%	778,519	+6.822%
2025-05-13	13.1500	13.3410	13.0550	13.1300	+0.767%	778,585	+4.950%
2025-05-12	12.8900	13.2000	12.6300	13.0300	+6.367%	1,057,028	+5.756%
2025-05-09	12.3300	12.4900	12.0450	12.2500	-0.810%	768,969	+12.490%
2025-05-08	11.8100	12.4800	11.6950	12.3500	+7.672%	1,010,163	+11.579%
2025-05-07	11.9200	12.1000	10.7615	11.4700	-6.061%	1,670,574	+20.139%
2025-05-06	11.9800	12.3200	11.9400	12.2100	+0.909%	887,763	+12.858%
2025-05-05	11.9100	12.2500	11.8550	12.1000	+0.083%	725,140	+13.884%
2025-05-02	11.8700	12.1600	11.8200	12.0900	+3.422%	381,849	+13.978%
2025-05-01	11.6600	11.8000	11.5100	11.6900	+0.343%	690,736	+17.879%
2025-04-30	11.5200	11.6800	11.4400	11.6500	-0.682%	727,401	+18.283%
2025-04-29	11.6800	11.8250	11.5800	11.7300	0.000%	449,034	+17.477%
2025-04-28	11.7900	11.8750	11.6100	11.7300	-0.509%	588,450	+17.477%
2025-04-25	11.4000	11.7900	11.4000	11.7900	+1.202%	520,088	+16.879%
2025-04-24	11.1800	11.7200	11.1500	11.6500	+4.578%	657,236	+18.283%
2025-04-23	11.2300	11.3799	11.0500	11.1400	+2.296%	845,043	+23.698%
2025-04-22	10.8600	10.9150	10.5450	10.8900	+1.966%	695,053	+26.538%
2025-04-21	10.6800	10.7450	10.4700	10.6800	-1.567%	633,811	+29.026%
2025-04-17	10.2500	11.1700	10.1800	10.8500	+5.957%	885,846	+27.005%
2025-04-16	10.2500	10.3000	10.0700	10.2400	+0.098%	655,853	+34.570%
2025-04-15	10.1500	10.3100	10.1500	10.2300	+0.393%	540,237	+34.702%
2025-04-14	10.4500	10.4500	10.0200	10.1900	-0.682%	479,808	+35.231%
2025-04-11	10.0700	10.3000	9.9200	10.2600	+2.090%	501,999	+34.308%
2025-04-10	9.9500	10.2200	9.8200	10.0500	-2.805%	859,332	+37.114%
2025-04-09	9.2500	10.5050	9.2336	10.3400	+9.302%	803,526	+33.269%
2025-04-08	10.1500	10.1650	9.2500	9.4600	-3.666%	723,390	+45.666%
2025-04-07	9.3000	10.2500	9.2400	9.8200	+0.204%	1,261,705	+40.326%
2025-04-04	10.0000	10.1200	9.5000	9.8000	-7.197%	1,234,176	+40.612%
2025-04-03	11.1300	11.1550	10.5100	10.5600	-9.666%	639,747	+30.492%
2025-04-02	11.4400	11.7800	11.4200	11.6900	+0.602%	458,737	+17.879%
2025-04-01	11.4000	11.6700	11.3400	11.6200	+1.220%	500,694	+18.589%
2025-03-31	11.4400	11.7350	11.3800	11.4800	-1.375%	874,117	+20.035%
2025-03-28	11.8700	11.8700	11.4300	11.6400	-2.349%	493,976	+18.385%
2025-03-27	12.0000	12.1300	11.8700	11.9200	-0.667%	508,539	+15.604%
2025-03-26	12.1900	12.2800	11.8700	12.0000	-0.908%	490,741	+14.833%
2025-03-25	12.0700	12.2200	12.0600	12.1100	+0.331%	565,452	+13.790%
2025-03-24	12.0700	12.1900	12.0100	12.0700	+1.343%	434,327	+14.167%
2025-03-21	12.1300	12.1950	11.8700	11.9100	-3.092%	2,114,174	+15.701%
2025-03-20	12.2100	12.5400	12.1600	12.2900	-1.126%	777,112	+12.124%
2025-03-19	12.0900	12.4400	12.0000	12.4300	+2.558%	1,032,214	+10.861%
2025-03-18	11.8500	12.2100	11.6950	12.1200	+2.886%	1,076,237	+13.696%
2025-03-17	11.4400	12.1100	11.4000	11.7800	+2.435%	1,217,733	+16.978%
2025-03-14	10.3100	11.5300	9.4200	11.5000	+3.510%	2,100,821	+19.826%
2025-03-13	11.2300	11.3350	11.0200	11.1100	-1.069%	551,072	+24.032%
2025-03-12	11.2900	11.2900	10.9300	11.2300	-0.619%	867,052	+22.707%
2025-03-11	11.2400	11.3700	11.1700	11.3000	+0.713%	459,770	+21.947%
2025-03-10	11.2600	11.4008	11.1300	11.2200	-2.941%	463,355	+22.816%
2025-03-07	11.3500	11.5800	11.2600	11.5600	+1.850%	478,578	+19.204%
2025-03-06	11.3500	11.5000	11.2250	11.3500	-1.046%	464,277	+21.410%
2025-03-05	11.2600	11.5300	11.1500	11.4700	+2.137%	762,679	+20.139%
2025-03-04	11.3900	11.4500	11.0800	11.2300	-3.022%	688,855	+22.707%
2025-03-03	12.2000	12.3500	11.4900	11.5800	-4.848%	740,540	+18.998%
2025-02-28	12.0500	12.1900	11.9100	12.1700	+0.247%	766,476	+13.229%
2025-02-27	12.5000	12.5440	11.9500	12.1400	-3.267%	792,496	+13.509%
2025-02-26	12.5700	13.0300	12.5400	12.5500	+0.803%	908,181	+9.801%
2025-02-25	12.2500	12.4900	12.0750	12.4500	+2.554%	1,129,580	+10.683%
2025-02-24	12.2100	12.3200	12.0750	12.1400	-0.328%	615,107	+13.509%
2025-02-21	12.8800	12.8800	12.1300	12.1800	-4.620%	476,093	+13.136%
2025-02-20	12.8100	12.8100	12.5400	12.7700	-0.312%	464,662	+7.909%
2025-02-19	12.9200	13.0300	12.6950	12.8100	-1.839%	466,273	+7.572%
2025-02-18	13.4300	13.4300	13.0500	13.0500	-3.046%	698,543	+5.594%
2025-02-14	13.1000	13.4800	13.1000	13.4600	+2.827%	721,727	+2.377%
2025-02-13	12.9500	13.1949	12.8400	13.0900	+1.947%	1,098,906	+5.271%
2025-02-12	13.0000	13.1000	12.5500	12.8400	-2.874%	970,691	+7.321%
2025-02-11	12.7900	13.2800	12.7200	13.2200	+3.931%	1,295,487	+4.236%
2025-02-10	12.8700	12.9300	12.6100	12.7200	-0.547%	1,064,988	+8.333%
2025-02-07	13.3600	13.3900	12.7600	12.7900	-4.410%	1,033,633	+7.740%
2025-02-06	14.0900	14.2600	13.1350	13.3800	-7.851%	1,219,295	+2.990%
2025-02-05	14.6100	14.6700	14.4300	14.5200	+0.276%	434,110	-5.096%
2025-02-04	14.4100	14.5400	14.2850	14.4800	+0.695%	735,408	-4.834%
2025-02-03	14.5000	14.6400	14.3000	14.3800	-2.044%	472,611	-4.172%
2025-01-31	15.0700	15.0700	14.4050	14.6800	-3.038%	928,460	-6.131%
2025-01-30	15.0000	15.1900	14.8500	15.1400	+1.884%	652,562	-8.983%
2025-01-29	14.7500	15.0050	14.7450	14.8600	+0.405%	820,339	-7.268%
2025-01-28	15.0500	15.1900	14.7100	14.8000	-1.726%	701,619	-6.892%
2025-01-27	15.2900	15.4100	14.9500	15.0600	-1.375%	660,212	-8.499%
2025-01-24	15.0000	15.3100	15.0000	15.2700	+1.327%	660,822	-9.758%
2025-01-23	14.6700	15.0700	14.6100	15.0700	+2.727%	740,573	-8.560%
2025-01-22	14.8300	15.0866	14.6700	14.6700	-1.212%	752,601	-6.067%
2025-01-21	14.5400	14.8900	14.5039	14.8500	+2.911%	728,553	-7.205%
2025-01-17	14.3000	14.5400	14.2000	14.4300	+1.691%	474,714	-4.505%
2025-01-16	13.9300	14.2700	13.8850	14.1900	+2.086%	624,870	-2.889%
2025-01-15	13.9800	13.9800	13.5900	13.9000	+0.944%	674,383	-0.863%
2025-01-14	13.3800	13.7700	13.3800	13.7700	+3.223%	771,406	+0.073%
2025-01-13	12.8300	13.3400	12.8156	13.3400	+2.853%	560,555	+3.298%
2025-01-10	12.9300	13.1000	12.8900	12.9700	-1.742%	459,732	+6.245%
2025-01-08	13.0100	13.2200	12.9600	13.2000	+0.380%	346,892	+4.394%
2025-01-07	13.0200	13.1699	12.9800	13.1500	+0.766%	581,325	+4.791%
2025-01-06	13.2600	13.4100	12.9900	13.0500	-1.880%	514,934	+5.594%
2025-01-03	13.4500	13.7000	13.2000	13.3000	+4.807%	679,362	+3.609%
2025-01-02	12.8700	13.0400	12.5400	12.6900	-0.704%	473,938	+8.589%
2024-12-31	12.6600	12.8050	12.6300	12.7800	+1.509%	275,225	+7.825%
2024-12-30	12.5700	12.6953	12.4300	12.5900	-0.317%	366,208	+9.452%
2024-12-27	12.7300	12.9000	12.5200	12.6300	-2.017%	285,970	+9.105%
2024-12-26	12.7200	12.8900	12.6100	12.8900	+0.703%	211,896	+6.905%
2024-12-24	12.7800	12.8100	12.6304	12.8000	+0.471%	167,175	+7.656%
2024-12-23	12.5700	12.7500	12.4450	12.7400	+1.514%	378,624	+8.163%
2024-12-20	12.5000	12.8700	12.1312	12.5500	-0.476%	1,140,095	+9.801%
2024-12-19	12.8500	12.9600	12.5300	12.6100	-0.709%	482,743	+9.278%
2024-12-18	13.2200	13.4000	12.6150	12.7000	-3.642%	679,362	+8.504%
2024-12-17	13.2500	13.2500	12.9000	13.1800	-0.678%	462,341	+4.552%
2024-12-16	13.2300	13.4650	13.1250	13.2700	+0.378%	410,895	+3.843%
2024-12-13	13.3800	13.4800	13.1210	13.2200	-1.417%	359,040	+4.236%
2024-12-12	13.6600	13.7000	13.3400	13.4100	-1.397%	406,175	+2.759%
2024-12-11	13.6500	13.7500	13.4700	13.6000	+0.443%	431,583	+1.324%
2024-12-10	13.5700	13.7250	13.3300	13.5400	-0.660%	341,013	+1.773%
2024-12-09	13.7500	13.8400	13.5500	13.6300	+0.442%	304,509	+1.101%
2024-12-06	13.9500	13.9500	13.4900	13.5700	-2.304%	257,877	+1.548%
2024-12-05	14.0600	14.0900	13.8300	13.8900	-1.349%	287,804	-0.792%
2024-12-04	14.0800	14.1100	13.7900	14.0800	-0.565%	298,029	-2.131%
2024-12-03	14.1600	14.1678	13.8700	14.1600	+0.640%	291,015	-2.684%
2024-12-02	14.0100	14.1000	13.7900	14.0700	+0.716%	285,742	-2.061%
2024-11-29	14.1000	14.1200	13.8900	13.9700	+0.072%	183,812	-1.360%
2024-11-27	14.1300	14.2200	13.9350	13.9600	-0.357%	302,598	-1.289%
2024-11-26	13.9500	14.0200	13.7600	14.0100	-0.285%	828,035	-1.642%
2024-11-25	14.1800	14.2200	13.9700	14.0500	-0.071%	336,888	-1.922%
2024-11-22	14.0400	14.1650	14.0175	14.0600	+0.500%	321,608	-1.991%
2024-11-21	13.8700	14.1800	13.8400	13.9900	+1.745%	443,829	-1.501%
2024-11-20	13.4200	13.7700	13.3700	13.7500	+3.306%	553,632	+0.218%
2024-11-19	13.1900	13.3400	13.1126	13.3100	-0.672%	566,115	+3.531%
2024-11-18	13.4800	13.5100	13.3500	13.4000	+0.224%	373,723	+2.836%
2024-11-15	13.6000	13.7900	13.3100	13.3700	-1.109%	373,515	+3.067%
2024-11-14	13.6700	13.7600	13.3300	13.5200	-0.368%	1,008,972	+1.923%
2024-11-13	13.6300	13.6800	13.4500	13.5700	+0.148%	568,082	+1.548%
2024-11-12	14.0100	14.1300	13.4900	13.5500	-2.937%	397,799	+1.697%
2024-11-11	13.8200	14.1100	13.7700	13.9600	+2.346%	506,975	-1.289%
2024-11-08	13.8000	13.8700	13.5700	13.6400	-1.374%	448,614	+1.026%
2024-11-07	14.4600	14.7200	13.6900	13.8300	-4.224%	1,390,852	-0.362%
2024-11-06	13.3900	14.4500	13.2769	14.4400	+14.603%	1,988,335	-4.571%
2024-11-05	12.0100	12.6100	12.0100	12.6000	+3.279%	514,082	+9.365%
2024-11-04	12.1200	12.5100	12.1200	12.2000	+0.164%	328,065	+12.951%
2024-11-01	12.3500	12.4400	12.0450	12.1800	-0.653%	449,144	+13.136%
2024-10-31	12.3400	12.3900	12.1900	12.2600	0.000%	412,328	+12.398%
2024-10-30	12.1400	12.4950	12.1400	12.2600	+0.574%	425,812	+12.398%
2024-10-29	12.1600	12.2350	12.1000	12.1900	-0.571%	292,667	+13.043%
2024-10-28	12.3000	12.3317	12.1050	12.2600	-1.209%	419,584	+12.398%
2024-10-25	12.2700	12.4300	12.2500	12.4100	+1.805%	351,508	+11.039%
2024-10-24	12.3500	12.3500	12.1000	12.1900	-0.894%	487,609	+13.043%
2024-10-23	12.4100	12.4100	12.2000	12.3000	-1.284%	280,036	+12.033%
2024-10-22	12.5200	12.5200	12.3700	12.4600	-0.796%	288,225	+10.594%
2024-10-21	12.7300	12.9805	12.5600	12.5600	-0.317%	440,235	+9.713%
2024-10-18	12.6800	12.8000	12.5400	12.6000	-0.474%	2,155,261	+9.365%
2024-10-17	12.4400	12.6800	12.2300	12.6600	+2.015%	554,699	+8.847%
2024-10-16	12.4000	12.8600	12.2300	12.4100	-2.514%	555,130	+11.039%
2024-10-15	12.5500	12.9700	12.5100	12.7300	+0.632%	542,461	+8.248%
2024-10-14	12.8300	12.8300	12.6500	12.6500	-2.014%	193,714	+8.933%
2024-10-11	12.7500	12.9200	12.7400	12.9100	+1.654%	186,002	+6.739%
2024-10-10	12.5100	12.7100	12.4600	12.7000	0.000%	202,365	+8.504%
2024-10-09	12.5300	12.7600	12.5300	12.7000	+1.034%	209,694	+8.504%
2024-10-08	12.8300	12.8500	12.5600	12.5700	-1.643%	219,876	+9.626%
2024-10-07	12.7800	12.8600	12.7100	12.7800	-0.853%	498,403	+7.825%
2024-10-04	12.8200	12.9000	12.7000	12.8900	+2.546%	335,207	+6.905%
2024-10-03	12.5000	12.6300	12.4100	12.5700	+0.560%	338,781	+9.626%
2024-10-02	12.6500	12.7350	12.4500	12.5000	-1.497%	409,443	+10.240%
2024-10-01	12.6600	12.7600	12.5200	12.6900	-0.392%	367,620	+8.589%
2024-09-30	12.5400	12.7500	12.4000	12.7400	+0.791%	606,884	+8.163%
2024-09-27	12.6400	12.7900	12.5300	12.6400	+1.201%	228,699	+9.019%
2024-09-26	12.5800	12.6000	12.3800	12.4900	+0.080%	235,457	+10.328%
2024-09-25	12.5200	12.5400	12.3350	12.4800	-0.637%	460,414	+10.417%
2024-09-24	12.5800	12.6450	12.4900	12.5600	+0.159%	292,693	+9.713%
2024-09-23	12.5900	12.6800	12.4400	12.5400	+0.723%	427,125	+9.888%
2024-09-20	12.5200	12.6800	12.4300	12.4500	-2.506%	1,324,485	+10.683%
2024-09-19	12.9000	12.9000	12.6187	12.7700	+2.160%	281,346	+7.909%
2024-09-18	12.4000	12.9100	12.3400	12.5000	+0.402%	443,866	+10.240%
2024-09-17	12.3400	12.5600	12.2500	12.4500	+2.133%	332,459	+10.683%
2024-09-16	12.2900	12.3600	12.1000	12.1900	0.000%	245,235	+13.043%
2024-09-13	11.8800	12.2900	11.7600	12.1900	+4.277%	321,020	+13.043%
2024-09-12	11.6800	11.7100	11.5300	11.6900	+0.950%	444,868	+17.879%
2024-09-11	11.5500	11.5900	11.2400	11.5800	-0.771%	290,200	+18.998%
2024-09-10	11.8500	11.8500	11.5600	11.6700	-1.102%	296,836	+18.081%
2024-09-09	12.2100	12.2400	11.8000	11.8000	-3.120%	369,874	+16.780%
2024-09-06	12.3100	12.3750	12.1000	12.1800	-0.895%	573,251	+13.136%
2024-09-05	12.5400	12.5400	12.2750	12.2900	-1.759%	326,686	+12.124%
2024-09-04	12.5600	12.6300	12.4000	12.5100	-0.793%	491,836	+10.152%
2024-09-03	12.9800	13.0500	12.5250	12.6100	-4.179%	385,155	+9.278%
2024-08-30	13.1000	13.1800	12.9000	13.1600	+0.305%	294,035	+4.711%
2024-08-29	13.2100	13.2750	12.9400	13.1200	+0.383%	415,264	+5.030%
2024-08-28	12.8300	13.1100	12.8300	13.0700	+0.927%	567,727	+5.432%
2024-08-27	13.0600	13.0600	12.8500	12.9500	-1.070%	313,441	+6.409%
2024-08-26	13.2200	13.3250	13.0500	13.0900	+0.383%	405,578	+5.271%
2024-08-23	12.7500	13.0500	12.7100	13.0400	+2.839%	425,195	+5.675%
2024-08-22	12.6200	12.8500	12.5500	12.6800	+1.197%	510,751	+8.675%
2024-08-21	12.5300	12.6200	12.4750	12.5300	+1.048%	418,729	+9.976%
2024-08-20	12.5400	12.5750	12.3500	12.4000	-1.743%	334,459	+11.129%
2024-08-19	12.5100	12.6900	12.4600	12.6200	+1.284%	420,769	+9.192%
2024-08-16	12.4300	12.5200	12.2900	12.4600	-0.320%	357,305	+10.594%
2024-08-15	12.5200	12.6300	12.2100	12.5000	+2.627%	574,104	+10.240%
2024-08-14	12.4400	12.5400	11.9000	12.1800	+2.959%	746,466	+13.136%
2024-08-13	11.8700	11.9350	11.5700	11.8300	+0.169%	469,950	+16.484%
2024-08-12	11.9200	12.0100	11.7400	11.8100	-1.419%	433,991	+16.681%
2024-08-09	12.0400	12.0600	11.7800	11.9800	-0.828%	669,051	+15.025%
2024-08-08	12.2800	12.4400	11.9100	12.0800	-3.360%	794,132	+14.073%
2024-08-07	13.1800	13.1800	12.1500	12.5000	-5.159%	1,166,392	+10.240%
2024-08-06	12.9600	13.3600	12.8000	13.1800	+1.385%	950,965	+4.552%
2024-08-05	12.6900	13.0000	12.4000	13.0000	-2.329%	757,191	+6.000%
2024-08-02	13.2800	13.4400	13.0900	13.3100	-4.656%	497,880	+3.531%
2024-08-01	14.4400	14.5000	13.7500	13.9600	-3.591%	547,443	-1.289%
2024-07-31	14.4500	14.8400	14.1560	14.4800	+0.416%	689,498	-4.834%
2024-07-30	14.6900	14.7750	14.4050	14.4200	-1.570%	460,799	-4.438%
2024-07-29	14.8500	14.8650	14.5300	14.6500	-1.347%	303,335	-5.939%
2024-07-26	14.8500	14.9100	14.5800	14.8500	+1.852%	380,541	-7.205%
2024-07-25	14.2700	14.7100	14.1500	14.5800	+2.532%	361,787	-5.487%
2024-07-24	14.6900	14.8600	14.1900	14.2200	-3.528%	346,139	-3.094%
2024-07-23	14.3700	14.7750	14.3350	14.7400	+2.219%	813,769	-6.513%
2024-07-22	14.2600	14.4600	14.1200	14.4200	+1.621%	450,408	-4.438%
2024-07-19	14.2300	14.3550	13.9600	14.1900	-0.211%	1,670,914	-2.889%
2024-07-18	14.3000	14.7500	14.2000	14.2200	-1.524%	638,899	-3.094%
2024-07-17	14.2600	14.7100	14.2600	14.4400	+0.768%	1,009,968	-4.571%
2024-07-16	13.9300	14.5250	13.9200	14.3300	+3.466%	1,399,957	-3.838%
2024-07-15	13.8400	13.9900	13.6600	13.8500	+1.689%	586,691	-0.505%
2024-07-12	13.4800	13.6900	13.4200	13.6200	+2.638%	1,605,802	+1.175%
2024-07-11	12.9400	13.3600	12.7700	13.2700	+4.818%	572,426	+3.843%
2024-07-10	12.5200	12.6800	12.4400	12.6600	+1.687%	313,238	+8.847%
2024-07-09	12.4500	12.5400	12.3640	12.4500	-0.718%	456,298	+10.683%
2024-07-08	12.3200	12.5600	12.3200	12.5400	+2.284%	378,931	+9.888%
2024-07-05	12.6900	12.7060	12.2300	12.2600	-3.994%	413,503	+12.398%
2024-07-03	12.6800	12.7950	12.6100	12.7700	+1.108%	209,540	+7.909%
2024-07-02	12.6600	12.7799	12.5900	12.6300	-0.316%	348,650	+9.105%
2024-07-01	12.9300	12.9999	12.6300	12.6700	-1.859%	523,671	+8.761%
2024-06-28	12.5300	12.9300	12.4400	12.9100	+3.280%	4,770,748	+6.739%
2024-06-27	12.4000	12.5100	12.2900	12.5000	+1.297%	556,748	+10.240%
2024-06-26	12.2200	12.4100	12.0300	12.3400	+0.407%	478,847	+11.669%
2024-06-25	12.2000	12.3500	12.1600	12.2900	+0.163%	400,634	+12.124%
2024-06-24	12.2100	12.4200	12.1000	12.2700	+1.154%	351,817	+12.306%
2024-06-21	12.2100	12.2700	12.0200	12.1300	-1.060%	861,573	+13.603%
2024-06-20	12.2200	12.3200	12.1600	12.2600	-0.648%	272,174	+12.398%
2024-06-18	12.3200	12.4400	12.2400	12.3400	+0.081%	293,075	+11.669%
2024-06-17	12.1300	12.3750	12.1000	12.3300	+1.315%	332,550	+11.760%
2024-06-14	12.3400	12.3400	12.0200	12.1700	-2.327%	413,917	+13.229%
2024-06-13	12.6800	12.6800	12.2400	12.4600	-2.121%	465,344	+10.594%
2024-06-12	13.0000	13.1100	12.7250	12.7300	+0.474%	413,094	+8.248%
2024-06-11	12.4100	12.7200	12.2800	12.6700	+1.360%	383,769	+8.761%
2024-06-10	12.5100	12.6700	12.3700	12.5000	-1.108%	734,624	+10.240%
2024-06-07	12.6600	12.7500	12.5800	12.6400	-1.095%	362,602	+9.019%
2024-06-06	13.0000	13.0000	12.7000	12.7800	-1.994%	388,306	+7.825%
2024-06-05	12.8000	13.0950	12.6100	13.0400	+2.194%	676,404	+5.675%
2024-06-04	13.0100	13.0100	12.6900	12.7600	-3.113%	626,866	+7.994%
2024-06-03	13.4000	13.4100	13.0720	13.1700	-0.903%	574,848	+4.632%
2024-05-31	13.1300	13.3070	13.0600	13.2900	+1.606%	559,206	+3.687%
2024-05-30	13.1700	13.2800	12.9900	13.0800	+0.077%	532,207	+5.352%
2024-05-29	12.9800	13.1100	12.8800	13.0700	-0.305%	380,471	+5.432%
2024-05-28	13.2700	13.3300	13.0400	13.1100	-0.152%	357,996	+5.111%
2024-05-24	13.2300	13.2579	13.0100	13.1300	-0.076%	280,348	+4.950%
2024-05-23	13.3800	13.3800	12.9700	13.1400	-1.720%	386,573	+4.871%
2024-05-22	13.6300	13.6300	13.3300	13.3700	-2.123%	434,586	+3.067%
2024-05-21	13.6000	13.7300	13.5200	13.6600	+0.147%	495,013	+0.878%
2024-05-20	13.5400	13.6950	13.4800	13.6400	+1.187%	487,106	+1.026%
2024-05-17	13.8400	13.8400	13.4500	13.4800	-2.177%	493,899	+2.226%
2024-05-16	13.7500	13.9250	13.7500	13.7800	-0.863%	576,187	0.000%

.dark-mode .qJsR00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJsR00{ color: #333333; background-color: white; border: 2px solid #333333; }MRCMRC GLOBAL INC.stock NYSE

MRC
MRC GLOBAL INC.
stock NYSE